Bj's Restaurants Inc (NQ: BJRI )

41.93 USD +1.91 (+4.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.90 56.40 55.55 56.00 309,403 -0.30(-0.53%)
May 30, 2018 54.35 57.03 53.30 56.30 820,425 +2.65(+4.94%)
May 29, 2018 52.55 53.90 51.85 53.65 353,071 +0.75(+1.42%)
May 25, 2018 52.90 52.90 52.90 0 -0.20(-0.38%)
May 24, 2018 51.90 53.30 51.90 53.10 315,358 +1.10(+2.12%)
May 23, 2018 51.55 52.10 50.85 52.00 314,675 -0.05(-0.10%)
May 22, 2018 53.00 53.05 52.00 52.05 255,748 -0.85(-1.61%)
May 21, 2018 51.60 53.30 51.60 52.90 451,298 +1.40(+2.72%)
May 18, 2018 53.95 54.10 51.12 51.50 717,969 -2.55(-4.72%)
May 17, 2018 52.50 54.17 52.30 54.05 537,310 +1.65(+3.15%)
May 16, 2018 51.75 53.10 51.75 52.40 385,910 +0.60(+1.16%)
May 15, 2018 51.95 52.47 51.50 51.80 389,355 -0.10(-0.19%)
May 14, 2018 54.15 54.30 51.65 51.90 569,909 -2.30(-4.24%)
May 11, 2018 55.50 55.58 54.05 54.20 382,640 -1.35(-2.43%)
May 10, 2018 55.50 55.83 55.25 55.55 297,971 +0.10(+0.18%)
May 09, 2018 55.85 56.45 55.35 55.45 361,385 -0.25(-0.45%)
May 08, 2018 55.60 56.05 55.25 55.70 448,905 +0.25(+0.45%)
May 07, 2018 54.55 55.95 53.65 55.45 777,120 +1.35(+2.50%)
May 04, 2018 54.95 55.12 54.05 54.10 960,247 -0.85(-1.55%)
May 03, 2018 55.40 56.90 54.80 54.95 388,373 -0.60(-1.08%)
May 02, 2018 55.80 56.40 54.56 55.55 655,635 -0.90(-1.59%)
May 01, 2018 55.80 56.75 54.97 56.45 533,087 +0.60(+1.07%)
Apr 30, 2018 56.55 57.65 55.00 55.85 815,871 -0.35(-0.62%)
Apr 27, 2018 53.00 56.25 52.85 56.20 1,716,797 +6.65(+13.42%)
Apr 26, 2018 49.10 50.50 49.10 49.55 798,039 +0.90(+1.85%)
Apr 25, 2018 48.75 48.90 48.10 48.65 363,725 +0.10(+0.21%)
Apr 24, 2018 49.35 50.00 48.45 48.55 457,208 -0.55(-1.12%)
Apr 23, 2018 49.45 49.75 48.90 49.10 160,556 -0.35(-0.71%)
Apr 20, 2018 48.90 49.45 47.90 49.45 361,086 +0.40(+0.82%)
Apr 19, 2018 48.30 49.10 47.81 49.05 266,120 +0.40(+0.82%)
Apr 18, 2018 49.55 49.65 48.53 48.65 371,242 -0.85(-1.72%)
Apr 17, 2018 49.55 49.85 48.30 49.50 471,700 +0.25(+0.51%)
Apr 16, 2018 49.15 49.80 48.05 49.25 392,725 +0.50(+1.03%)
Apr 13, 2018 46.50 49.60 46.20 48.75 1,352,897 +2.90(+6.32%)
Apr 12, 2018 46.50 46.70 42.96 45.85 397,587 -0.50(-1.08%)
Apr 11, 2018 46.05 46.40 45.65 46.35 411,372 +0.20(+0.43%)
Apr 10, 2018 46.00 46.25 45.55 46.15 300,986 +0.65(+1.43%)
Apr 09, 2018 45.30 45.80 45.00 45.50 418,884 +0.45(+1.00%)
Apr 06, 2018 45.40 45.75 44.85 45.05 263,551 -0.50(-1.10%)
Apr 05, 2018 45.55 45.75 45.15 45.55 243,593 +0.30(+0.66%)
Apr 04, 2018 44.20 45.65 43.90 45.25 319,575 +0.15(+0.33%)
Apr 03, 2018 44.25 45.20 44.25 45.10 318,280 +1.15(+2.62%)
Apr 02, 2018 44.90 45.15 43.40 43.95 304,887 -0.95(-2.12%)
Mar 29, 2018 44.90 44.90 44.90 0 +0.40(+0.90%)
Mar 28, 2018 43.80 45.00 43.70 44.50 302,220 +0.75(+1.71%)
Mar 27, 2018 44.00 44.85 43.65 43.75 329,755 -0.15(-0.34%)
Mar 26, 2018 43.75 44.00 42.36 43.90 424,474 +0.55(+1.27%)
Mar 23, 2018 43.00 44.05 42.88 43.35 398,322 +0.60(+1.40%)
Mar 22, 2018 43.65 44.05 42.70 42.75 386,968 -1.45(-3.28%)
Mar 21, 2018 44.45 44.90 44.10 44.20 235,356 -0.25(-0.56%)
Mar 20, 2018 44.30 44.90 44.05 44.45 383,670 +0.25(+0.57%)
Mar 19, 2018 43.50 44.30 43.20 44.20 376,646 +0.50(+1.14%)
Mar 16, 2018 43.00 43.95 43.00 43.70 399,791 +0.90(+2.10%)
Mar 15, 2018 43.50 43.80 42.60 42.80 238,861 -0.50(-1.15%)
Mar 14, 2018 44.00 44.00 42.95 43.30 243,295 -0.40(-0.92%)
Mar 13, 2018 43.85 44.10 43.65 43.70 230,945 +0.00(+0.00%)
Mar 12, 2018 44.35 44.40 43.62 43.70 222,903 -0.50(-1.13%)
Mar 09, 2018 43.10 44.47 43.10 44.20 461,147 +1.35(+3.15%)
Mar 08, 2018 43.35 43.80 42.65 42.85 388,873 -0.25(-0.58%)
Mar 07, 2018 43.45 42.70 43.10 486,366 -0.40(-0.92%)
Mar 06, 2018 44.60 44.72 43.15 43.50 434,076 -1.10(-2.47%)
Mar 05, 2018 44.15 44.80 43.88 44.60 342,421 +0.20(+0.45%)
Mar 02, 2018 42.90 44.55 42.06 44.40 606,906 +1.05(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.